株価チャート
株価
9/19
- 前日 (9/18)
- 1,411
- 始値
- 1,412
- 高値
- 1,412
- 安値
- 1,412
- 終値 +0.07%
- 1,412
- 出来高 ±0%
- 100
乖離率
- 株価(5日)
移動平均値 - -0.21%
1,415 - 株価(25日)
移動平均値 - +1%
1,398 - 出来高(5日)
移動平均値 - -64.29%
280
2024/04/24~2024/09/19
株価推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
---|---|---|---|---|---|---|---|---|---|---|
2024 | ||||||||||
09/19 | 1,412 | 1,412 | 1,412 | 1,412 | +0.07% | 100 | 13億2968万 | +1% | 411.68 | 1.79 |
09/18 | 1,411 | 1,411 | 1,411 | 1,411 | 0% | 100 | 13億2873万 | +1.36% | 411.39 | 1.79 |
09/17 | 1,411 | 1,411 | 1,411 | 1,411 | -1.33% | 100 | 13億2873万 | +1.88% | 411.39 | 1.79 |
09/13 | 1,411 | 1,430 | 1,411 | 1,430 | +1.35% | 700 | 13億4663万 | +4% | 416.93 | 1.81 |
09/12 | 1,411 | 1,411 | 1,411 | 1,411 | +2.17% | 400 | 13億2873万 | +3.37% | 411.39 | 1.79 |
09/11 | 1,410 | 1,410 | 1,381 | 1,381 | -1.43% | 4,100 | 13億48万 | +1.84% | 402.64 | 1.75 |
09/10 | 1,405 | 1,405 | 1,401 | 1,401 | 0% | 200 | 13億1932万 | +4.01% | 408.47 | 1.78 |
09/09 | 1,420 | 1,420 | 1,400 | 1,401 | -1.75% | 1,800 | 13億1932万 | +4.94% | 408.47 | 1.78 |
09/06 | 1,414 | 1,550 | 1,414 | 1,426 | +1.86% | 10,800 | 13億4286万 | +6.98% | 415.76 | 1.81 |
09/05 | 1,400 | 1,400 | 1,400 | 1,400 | +0.29% | 400 | 13億1838万 | +5.18% | 408.18 | 1.77 |
09/04 | 1,401 | 1,411 | 1,396 | 1,396 | -1.27% | 3,700 | 13億1461万 | +4.88% | 407.01 | 1.77 |
09/03 | 1,414 | 1,414 | 1,414 | 1,414 | +1% | 800 | 13億3156万 | +6.16% | 412.26 | 1.79 |
09/02 | 1,400 | 1,400 | 1,400 | 1,400 | +0.36% | 300 | 13億1838万 | +5.18% | 408.18 | 1.77 |
08/30 | 1,410 | 1,410 | 1,395 | 1,395 | -1.62% | 2,900 | 13億1367万 | +4.81% | 406.72 | 1.77 |
08/29 | 1,417 | 1,418 | 1,417 | 1,418 | +0.07% | 500 | 13億3533万 | +6.54% | 413.43 | 1.8 |
08/28 | 1,406 | 1,417 | 1,400 | 1,417 | -0.14% | 2,100 | 13億3438万 | +6.54% | 413.13 | 1.8 |
08/27 | 1,406 | 1,419 | 1,405 | 1,419 | +0.85% | 1,400 | 13億3627万 | +6.77% | 413.72 | 1.8 |
08/26 | 1,408 | 1,408 | 1,407 | 1,407 | +0.21% | 800 | 13億2497万 | +5.87% | 410.22 | 1.78 |
08/23 | 1,396 | 1,404 | 1,396 | 1,404 | +0.79% | 2,200 | 13億2214万 | +5.64% | 409.34 | 1.78 |
08/22 | 1,395 | 1,395 | 1,380 | 1,393 | +1.09% | 2,700 | 13億1178万 | +4.82% | 406.14 | 1.77 |
08/21 | 1,391 | 1,398 | 1,378 | 1,378 | +0.51% | 900 | 12億9766万 | +3.69% | 401.76 | 1.75 |
08/20 | 1,370 | 1,393 | 1,368 | 1,371 | +0.07% | 3,300 | 12億9107万 | +3.08% | 399.72 | 1.74 |
08/19 | 1,400 | 1,414 | 1,370 | 1,370 | +1.11% | 5,400 | 12億9012万 | +2.93% | 399.43 | 1.74 |
08/16 | 1,332 | 1,363 | 1,332 | 1,355 | +1.73% | 4,300 | 12億7600万 | +1.73% | 395.06 | 1.72 |
08/15 | 1,334 | 1,358 | 1,302 | 1,332 | +5.38% | 7,600 | 12億5434万 | -0.15% | 388.35 | 1.69 |
08/14 | 1,225 | 1,265 | 1,210 | 1,264 | +3.18% | 3,900 | 11億9030万 | -5.39% | 368.53 | 1.6 |
08/13 | 1,200 | 1,226 | 1,200 | 1,225 | +4.17% | 1,700 | 11億5358万 | -8.72% | 357.16 | 1.55 |
08/09 | 1,150 | 1,176 | 1,150 | 1,176 | 0% | 700 | 11億743万 | -12.82% | 342.87 | 1.49 |
08/08 | 1,175 | 1,200 | 1,156 | 1,176 | +0.09% | 1,400 | 11億743万 | -13.4% | 342.87 | 1.49 |
08/07 | 1,075 | 1,210 | 1,075 | 1,175 | +0.86% | 3,900 | 11億649万 | -13.98% | 342.58 | 1.49 |
08/06 | 1,146 | 1,165 | 1,099 | 1,165 | +5.91% | 13,700 | 10億9708万 | -15.21% | 339.66 | 1.48 |
08/05 | 1,301 | 1,301 | 1,100 | 1,100 | -17.85% | 13,400 | 10億3587万 | -20.46% | 320.71 | 1.39 |
08/02 | 1,385 | 1,385 | 1,328 | 1,339 | -4.15% | 5,000 | 12億6093万 | -4.01% | 390.39 | 1.7 |
08/01 | 1,391 | 1,434 | 1,391 | 1,397 | -0.21% | 1,400 | 13億1555万 | 0% | 407.3 | 1.77 |
07/31 | 1,405 | 1,409 | 1,400 | 1,400 | -0.14% | 1,100 | 13億1838万 | +0.21% | 408.18 | 1.77 |
07/30 | 1,404 | 1,405 | 1,396 | 1,402 | 0% | 900 | 13億2026万 | +0.36% | 408.76 | 1.78 |
07/29 | 1,410 | 1,426 | 1,402 | 1,402 | +0.07% | 700 | 13億2026万 | +0.36% | 408.76 | 1.78 |
07/26 | 1,395 | 1,401 | 1,381 | 1,401 | +0.43% | 500 | 13億1932万 | +0.29% | 408.47 | 1.78 |
07/25 | 1,395 | 1,430 | 1,377 | 1,395 | 0% | 3,600 | 13億1367万 | 0% | 406.72 | 1.77 |
07/24 | 1,395 | 1,395 | 1,395 | 1,395 | 0% | 100 | 13億1367万 | -0.07% | 406.72 | 1.77 |
07/23 | 1,404 | 1,404 | 1,395 | 1,395 | -1.06% | 500 | 13億1367万 | -0.14% | 406.72 | 1.77 |
07/22 | 1,410 | 1,410 | 1,396 | 1,410 | 0% | 2,300 | 13億2779万 | +0.93% | 411.09 | 1.79 |
07/19 | 1,410 | 1,410 | 1,398 | 1,410 | +1% | 1,400 | 13億2779万 | +1% | 411.09 | 1.79 |
07/18 | 1,396 | 1,396 | 1,396 | 1,396 | -0.36% | 500 | 13億1461万 | +0.07% | 407.01 | 1.77 |
07/17 | 1,405 | 1,405 | 1,394 | 1,401 | -0.28% | 700 | 13億1932万 | +0.36% | 408.47 | 1.78 |
07/16 | 1,412 | 1,437 | 1,405 | 1,405 | +0.93% | 2,900 | 13億2308万 | +0.57% | 409.64 | 1.78 |
07/12 | 1,392 | 1,405 | 1,381 | 1,392 | -0.5% | 1,900 | 13億1084万 | -0.36% | 405.85 | 1.76 |
07/11 | 1,386 | 1,410 | 1,386 | 1,399 | +0.94% | 2,300 | 13億1743万 | +0.07% | 407.89 | 1.77 |
07/10 | 1,390 | 1,401 | 1,386 | 1,386 | -0.65% | 2,100 | 13億519万 | -0.86% | 404.1 | 1.76 |
07/09 | 1,401 | 1,409 | 1,395 | 1,395 | -0.92% | 2,500 | 13億1367万 | -0.36% | 406.72 | 1.77 |
07/08 | 1,406 | 1,408 | 1,406 | 1,408 | +0.14% | 800 | 13億2591万 | +0.57% | 410.51 | 1.78 |
07/05 | 1,400 | 1,407 | 1,388 | 1,406 | +1.3% | 1,300 | 13億2403万 | +0.57% | 409.93 | 1.78 |
07/04 | 1,398 | 1,400 | 1,388 | 1,388 | +0.51% | 1,000 | 13億707万 | -0.64% | 404.68 | 1.76 |
07/03 | 1,392 | 1,400 | 1,381 | 1,381 | -0.79% | 1,500 | 13億48万 | -1.07% | 402.64 | 1.75 |
07/02 | 1,390 | 1,402 | 1,390 | 1,392 | +0.07% | 800 | 13億1084万 | -0.43% | 405.85 | 1.76 |
07/01 | 1,391 | 1,405 | 1,391 | 1,391 | 0% | 1,100 | 13億990万 | -0.57% | 405.55 | 1.76 |
06/28 | 1,410 | 1,410 | 1,390 | 1,391 | 0% | 500 | 13億990万 | -0.57% | 405.55 | 1.78 |
06/27 | 1,407 | 1,420 | 1,391 | 1,391 | +0.58% | 1,900 | 13億990万 | -0.5% | 405.55 | 1.78 |
06/26 | 1,382 | 1,402 | 1,382 | 1,383 | -1.36% | 1,000 | 13億237万 | -1% | 403.22 | 1.77 |
06/25 | 1,375 | 1,402 | 1,375 | 1,402 | 0% | 1,300 | 13億2026万 | +0.29% | 408.76 | 1.79 |
06/24 | 1,396 | 1,405 | 1,372 | 1,402 | +0.29% | 2,500 | 13億2026万 | +0.29% | 408.76 | 1.79 |
06/21 | 1,373 | 1,398 | 1,370 | 1,398 | +1.82% | 3,000 | 13億1649万 | -0.07% | 407.6 | 1.79 |
06/20 | 1,398 | 1,419 | 1,371 | 1,373 | -2.62% | 5,600 | 12億9295万 | -1.93% | 400.31 | 1.76 |
06/19 | 1,381 | 1,410 | 1,380 | 1,410 | +0.07% | 500 | 13億2779万 | +0.5% | 411.09 | 1.81 |
06/18 | 1,410 | 1,410 | 1,371 | 1,409 | +0.86% | 700 | 13億2685万 | +0.5% | 410.8 | 1.8 |
06/17 | 1,400 | 1,400 | 1,397 | 1,397 | -0.21% | 300 | 13億1555万 | -0.43% | 407.3 | 1.79 |
06/14 | 1,400 | 1,422 | 1,400 | 1,400 | +0.72% | 900 | 13億1838万 | -0.21% | 408.18 | 1.79 |
06/13 | 1,402 | 1,430 | 1,390 | 1,390 | -0.86% | 3,700 | 13億896万 | -0.86% | 405.26 | 1.78 |
06/12 | 1,433 | 1,433 | 1,402 | 1,402 | -2.44% | 1,700 | 13億2026万 | +0.07% | 408.76 | 1.79 |
06/11 | 1,394 | 1,437 | 1,382 | 1,437 | +3.08% | 1,400 | 13億5322万 | +2.64% | 418.97 | 1.84 |
06/10 | 1,396 | 1,396 | 1,394 | 1,394 | -1.48% | 500 | 13億1272万 | -0.21% | 406.43 | 1.78 |
06/06 | 1,405 | 1,415 | 1,373 | 1,415 | 0% | 800 | 13億3250万 | +1.29% | 412.55 | 1.81 |
06/05 | 1,429 | 1,429 | 1,399 | 1,415 | -0.98% | 800 | 13億3250万 | +1.36% | 412.55 | 1.81 |
06/04 | 1,387 | 1,429 | 1,387 | 1,429 | +3.18% | 1,300 | 13億4568万 | +2.44% | 416.63 | 1.83 |
06/03 | 1,379 | 1,385 | 1,359 | 1,385 | +0.44% | 1,000 | 13億425万 | -0.65% | 403.81 | 1.77 |
05/31 | 1,379 | 1,379 | 1,379 | 1,379 | +0.73% | 300 | 12億9860万 | -1.15% | 402.06 | 1.77 |
05/30 | 1,353 | 1,369 | 1,353 | 1,369 | -0.51% | 500 | 12億8918万 | -1.93% | 399.14 | 1.75 |
05/29 | 1,400 | 1,400 | 1,340 | 1,376 | -3.03% | 2,300 | 12億9577万 | -1.5% | 401.18 | 1.76 |
05/28 | 1,439 | 1,439 | 1,382 | 1,419 | +0.64% | 1,000 | 13億3627万 | +1.5% | 413.72 | 1.82 |
05/27 | 1,410 | 1,410 | 1,410 | 1,410 | 0% | 600 | 13億2779万 | +0.93% | 411.09 | 1.81 |
05/24 | 1,360 | 1,440 | 1,348 | 1,410 | +3.68% | 1,800 | 13億2779万 | +0.93% | 411.09 | 1.81 |
05/23 | 1,366 | 1,372 | 1,360 | 1,360 | +0.67% | 1,700 | 12億8071万 | -2.72% | 396.52 | 1.74 |
05/22 | 1,399 | 1,460 | 1,351 | 1,351 | -5.39% | 7,900 | 12億7223万 | -3.64% | 393.89 | 1.73 |
05/21 | 1,407 | 1,428 | 1,402 | 1,428 | +2% | 500 | 13億4474万 | +1.49% | 416.34 | 1.83 |
05/20 | 1,400 | 1,420 | 1,381 | 1,400 | -1.2% | 1,800 | 13億1838万 | -0.57% | 408.18 | 1.79 |
05/17 | 1,395 | 1,417 | 1,395 | 1,417 | -0.56% | 500 | 13億3438万 | +0.43% | 413.13 | 1.81 |
05/16 | 1,387 | 1,425 | 1,387 | 1,425 | -0.84% | 1,000 | 13億4192万 | +0.85% | 415.47 | 1.82 |
05/15 | 1,401 | 1,439 | 1,401 | 1,437 | +2.57% | 1,100 | 13億5322万 | +1.48% | 418.97 | 1.84 |
05/14 | 1,423 | 1,425 | 1,401 | 1,401 | -1.55% | 1,000 | 13億1932万 | -1.06% | 408.47 | 1.79 |
05/13 | 1,424 | 1,424 | 1,409 | 1,423 | +0.99% | 600 | 13億4003万 | +0.21% | 414.88 | 1.82 |
05/10 | 1,362 | 1,409 | 1,362 | 1,409 | +2.92% | 10,000 | 13億2685万 | -0.91% | 410.8 | 1.8 |
05/09 | 1,359 | 1,381 | 1,359 | 1,369 | +0.29% | 900 | 12億8918万 | -4% | 399.14 | 1.75 |
05/08 | 1,400 | 1,400 | 1,360 | 1,365 | -0.51% | 1,100 | 12億8542万 | -4.68% | 397.97 | 1.75 |
05/07 | 1,387 | 1,399 | 1,371 | 1,372 | -0.51% | 700 | 12億9201万 | -4.59% | 400.01 | 1.76 |
05/02 | 1,375 | 1,385 | 1,375 | 1,379 | +0.58% | 500 | 12億9860万 | -4.44% | 402.06 | 1.77 |
05/01 | 1,398 | 1,398 | 1,370 | 1,371 | -1.3% | 1,900 | 12億9107万 | -5.38% | 399.72 | 1.76 |
04/30 | 1,375 | 1,405 | 1,375 | 1,389 | -0.36% | 2,700 | 13億802万 | -4.54% | 404.97 | 1.78 |
04/26 | 1,409 | 1,409 | 1,394 | 1,394 | -1.69% | 3,100 | 13億1272万 | -4.59% | 406.43 | 1.78 |
04/25 | 1,400 | 1,420 | 1,389 | 1,418 | +0.78% | 3,400 | 13億3533万 | -3.34% | 413.43 | 1.82 |
04/24 | 1,401 | 1,407 | 1,401 | 1,407 | +0.43% | 1,100 | 13億2497万 | -4.35% | 410.22 | 1.8 |
年初来
年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
---|---|---|---|---|---|---|---|
高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
2021年 12月期 | 13,050 4/5 | 2,690 12/21 | 1,889,200 3/26 | 108億540万 | 24億3364万 | +9.89% 8/27 | -31.69% 5/17 |
2022年 12月期 | 3,190 1/4 | 1,740 2/24 | 158,000 6/17 | 29億672万 | 15億8722万 | +30.58% 4/1 | -23.91% 2/24 |
2023年 12月期 | 2,884 6/13 | 1,335 12/25 | 75,800 12/25 | 27億1586万 | 12億5716万 | +29.75% 1/5 | -18.18% 10/31 |
最新 | 1,412 2024/9/19 | 100 | 13億2968万 | +1% 1,398 |
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -33%(0.67倍)
- 2023/12/29 vs 2022/12/30
- -24%(0.76倍)
- 2024/09/19 vs 2023/12/29
- -7%(0.93倍)
- 過去安値
1,335円(2023/12/25) - 6%(1.06倍)
1,412円(9/19)